Organic Coatings share price history

BSE: 531157Chemicals & PetrochemicalsSmall Cap

Organic Coatings Ltd. · Face value ₹10 · Listed Oct 1995

₹21.20₹1.07 (4.80%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹22.27.

28 Oct: open ₹22.38, high ₹22.38, low ₹21.20

52-week range of traded prices to 28 Oct 2026

₹13.80Low, 4 Sep 2026₹28.27High, 8 Jan 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹21 Cr4,123rd largest listed
P/E: Lossover the last 12 months
P/B: 931.55
Dividend yield: Nonein the last 12 months
ROE: −166.9%
ROCE: −21.3%
Debt to equity: 447.55
Volume, BSE: 1,420

Organic Coatings share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Organic Coatings' share price is on record from 2 Jan 2007, when it closed at ₹19.80, to 28 Oct 2026. Its highest close was ₹34.62 on 24 Oct 2024 and its lowest ₹2.19 on 4 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.20	−20.2%	28.27	14.51	26.56	28.27	13.80	8,68,109
2025	26.56	+40.8%	29.13	11.94	18.50	30.43	11.38	11,54,337
2024	18.87	+118.9%	34.62	8.20	8.62	36.35	7.81	24,33,894
2023	8.62	+2.6%	9.73	5.51	8.42	9.73	5.25	3,39,882
2022	8.40	+38.6%	11.56	5.12	6.36	12.09	5.12	3,69,906
2021	6.06	+15.9%	8.80	4.30	5.49	8.80	4.30	4,23,968
2020	5.23	+74.3%	6.59	2.19	3.00	6.59	2.19	86,842
2019	3.00	−67.1%	9.02	3.00	9.01	9.02	3.00	75,816
2018	9.12	−46.5%	19.65	9.12	16.20	19.65	9.12	4,79,214
2017	17.05	+55.0%	23.25	10.55	11.40	25.50	10.45	14,10,014
2016	11.00	−9.8%	13.09	7.35	12.00	13.23	7.02	4,29,291
2015	12.20	+0.4%	20.05	7.34	12.50	20.05	7.25	5,75,446
2014	12.15	+117.4%	15.60	3.00	5.60	16.32	3.00	7,85,852
2013	5.59	+14.3%	5.80	2.80	4.89	5.82	2.80	11,12,784
2012	4.89	−56.3%	13.80	4.67	10.63	14.49	4.50	12,67,205
2011	11.18	−44.2%	21.30	10.06	20.30	21.45	10.05	5,08,362
2010	20.05	+17.6%	26.40	17.10	17.10	26.80	16.30	24,81,221
2009	17.05	+79.5%	20.85	8.62	9.21	22.00	8.26	18,96,794
2008	9.50	−59.4%	23.15	8.50	24.55	24.55	7.46	14,57,173
2007	23.40	–	29.40	12.84	20.80	32.80	11.21	46,16,691

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.20	+13.9%	19.00	27.42	18.25	95,855
Sep 2026	18.61	+18.5%	16.39	19.03	13.80	1,30,300
Aug 2026	15.70	−17.0%	18.91	19.85	14.38	1,52,455
Jul 2026	18.91	−17.9%	23.14	23.95	16.72	69,966
Jun 2026	23.03	+21.9%	18.99	23.50	16.16	69,146
May 2026	18.90	−7.1%	20.55	20.55	16.52	11,510
Apr 2026	20.35	+1.2%	20.10	24.54	17.70	73,848
Mar 2026	20.10	+5.2%	20.05	22.90	16.02	96,841
Feb 2026	19.10	−18.8%	23.15	24.78	19.10	66,893
Jan 2026	23.52	−11.4%	26.56	28.27	23.52	1,01,295
Dec 2025	26.56	+31.3%	20.23	27.39	19.40	92,117
Nov 2025	20.23	−21.9%	25.90	27.00	20.21	1,25,312
Oct 2025	25.90	+62.1%	16.75	30.43	16.75	4,33,226
Sep 2025	15.98	+6.5%	15.00	17.38	13.10	53,150
Aug 2025	15.00	−16.8%	17.66	17.66	13.78	24,282
Jul 2025	18.02	+25.5%	15.07	19.88	15.07	67,123
Jun 2025	14.36	+4.5%	13.74	15.12	13.68	24,102
May 2025	13.74	+10.8%	12.16	14.89	11.56	29,767
Apr 2025	12.40	−4.6%	13.60	15.00	12.40	34,804
Mar 2025	13.00	−1.8%	12.98	13.75	11.74	1,07,926
Feb 2025	13.24	+10.3%	12.60	15.00	11.38	23,307
Jan 2025	12.00	−36.4%	18.50	18.50	11.71	1,39,221
Dec 2024	18.87	−5.6%	20.98	23.12	18.87	62,296
Nov 2024	19.99	−35.8%	30.53	33.00	17.25	3,91,542
Oct 2024	31.15	+71.8%	18.50	36.35	17.26	9,62,250
Sep 2024	18.13	−9.2%	20.96	21.11	16.53	1,57,265
Aug 2024	19.97	+17.4%	17.85	20.94	16.50	97,541
Jul 2024	17.01	+0.1%	16.66	18.38	15.68	1,29,207
Jun 2024	17.00	+39.9%	12.75	17.67	11.58	1,68,121
May 2024	12.15	+2.0%	11.68	12.17	11.01	33,252
Apr 2024	11.91	+25.4%	9.97	13.29	9.03	73,382
Mar 2024	9.50	−14.0%	10.53	11.49	9.08	38,902
Feb 2024	11.05	−14.9%	12.99	13.17	10.18	84,883
Jan 2024	12.99	+50.7%	8.62	13.65	7.81	2,35,253
Dec 2023	8.62	+9.7%	7.51	9.73	7.51	83,246
Nov 2023	7.86	+14.4%	7.21	8.65	6.13	26,240
Oct 2023	6.87	−15.6%	8.20	8.70	6.24	13,805
Sep 2023	8.14	+1.6%	8.10	8.90	7.45	27,291
Aug 2023	8.01	+6.8%	7.13	8.59	6.72	55,790
Jul 2023	7.50	+16.1%	6.14	8.60	6.06	16,760
Jun 2023	6.46	+4.9%	6.16	7.84	6.16	14,688
May 2023	6.16	+1.7%	6.36	7.18	5.80	35,112
Apr 2023	6.06	−1.0%	5.82	6.42	5.25	7,740
Mar 2023	6.12	+6.8%	6.01	6.52	5.71	6,890
Feb 2023	5.73	−15.4%	6.50	6.77	5.73	13,247
Jan 2023	6.77	−19.4%	8.42	8.90	6.45	39,073
Dec 2022	8.40	−18.2%	10.50	10.70	8.20	46,451
Nov 2022	10.27	+2.7%	10.00	10.50	8.79	58,932
Oct 2022	10.00	+5.4%	9.02	11.10	7.80	33,938
Sep 2022	9.49	+26.2%	7.52	10.88	7.52	56,101
Aug 2022	7.52	+27.0%	6.21	7.52	6.20	13,816
Jul 2022	5.92	−5.3%	6.25	6.25	5.12	2,575
Jun 2022	6.25	−28.9%	8.79	8.79	6.25	8,464
May 2022	8.79	−8.5%	10.09	11.20	8.44	44,396
Apr 2022	9.61	+46.7%	6.55	9.61	6.23	7,015
Mar 2022	6.55	−26.4%	8.90	8.90	6.55	16,153
Feb 2022	8.90	−10.8%	9.98	9.98	7.77	21,630
Jan 2022	9.98	+64.7%	6.36	12.09	6.36	60,435
Dec 2021	6.06	+34.4%	4.73	6.06	4.73	22,364
Nov 2021	4.51	−22.1%	5.51	5.51	4.30	2,056
Oct 2021	5.79	−0.5%	5.53	6.09	5.25	7,261
Sep 2021	5.82	−12.5%	6.65	6.90	5.50	3,781
Aug 2021	6.65	−4.6%	6.99	8.10	6.52	18,461
Jul 2021	6.97	−19.1%	8.59	8.80	6.95	33,430
Jun 2021	8.62	+42.5%	6.35	8.64	5.71	22,679
May 2021	6.05	−3.7%	6.28	6.50	6.00	15,565
Apr 2021	6.28	−10.3%	6.65	6.90	5.72	1,79,911
Mar 2021	7.00	−15.3%	7.85	7.85	6.60	96,501
Feb 2021	8.26	+2.0%	8.10	8.26	8.10	828
Jan 2021	8.10	+54.9%	5.49	8.42	5.49	21,131
Dec 2020	5.23	+37.6%	3.61	5.23	3.42	19,889
Nov 2020	3.80	−9.7%	4.00	4.10	3.80	1,601
Oct 2020	4.21	−13.7%	4.64	4.86	4.21	6,349
Sep 2020	4.88	−6.0%	5.19	6.59	4.88	13,128
Aug 2020	5.19	+85.4%	2.94	5.19	2.88	21,375
Jul 2020	2.80	−3.4%	2.81	2.95	2.67	2,695
Jun 2020	2.90	+32.4%	2.29	2.90	2.29	3,175
May 2020	2.19	−4.8%	2.19	2.19	2.19	1,000
Apr 2020	2.30	+0.9%	2.29	2.30	2.29	1,507
Mar 2020	2.28	−21.1%	2.75	2.75	2.28	4,700
Feb 2020	2.89	−0.3%	2.90	3.04	2.89	10,673
Jan 2020	2.90	−3.3%	3.00	3.00	2.90	750
Dec 2019	3.00	0.0%	3.15	3.15	3.00	2,488
Nov 2019	3.00	−8.0%	3.26	3.26	3.00	380
Oct 2019	3.26	−41.5%	5.30	5.30	3.26	22,663
Sep 2019	5.57	−5.4%	6.18	6.80	4.60	21,346
Aug 2019	5.89	+0.7%	5.56	5.89	4.86	6,621
Jul 2019	5.85	−9.6%	6.15	6.15	5.85	965
Jun 2019	6.47	−0.5%	6.18	6.48	5.59	8,409
May 2019	6.50	−3.8%	6.43	6.50	6.43	932
Apr 2019	6.76	−10.5%	7.55	7.55	6.50	2,294
Mar 2019	7.55	−6.8%	7.79	7.88	7.22	6,399
Feb 2019	8.10	−5.3%	8.97	8.97	8.02	2,495
Jan 2019	8.55	−6.3%	9.01	9.02	8.55	824
Dec 2018	9.12	−4.5%	9.56	9.61	9.12	5,732
Nov 2018	9.55	−5.8%	10.00	10.50	9.55	6,700
Oct 2018	10.14	−2.6%	10.93	11.57	10.02	66,884
Sep 2018	10.41	−28.2%	14.50	14.50	10.41	33,579
Aug 2018	14.50	−5.7%	16.10	17.50	14.50	49,457
Jul 2018	15.38	+13.9%	14.00	15.38	12.21	6,068
Jun 2018	13.50	−6.9%	14.00	14.00	11.87	55,592
May 2018	14.50	−10.8%	16.90	16.95	14.25	24,465
Apr 2018	16.25	+46.3%	11.66	17.77	11.66	11,490
Mar 2018	11.11	−15.8%	12.55	13.00	10.56	1,32,116
Feb 2018	13.20	−13.4%	16.00	17.90	13.20	29,356
Jan 2018	15.25	−10.6%	16.20	19.65	14.50	57,775
Dec 2017	17.05	−19.4%	20.10	21.00	17.05	10,728
Nov 2017	21.15	+8.0%	20.25	21.15	17.60	39,862
Oct 2017	19.58	+72.5%	11.91	22.83	11.91	80,045
Sep 2017	11.35	−29.1%	16.00	16.00	11.35	8,262
Aug 2017	16.00	−18.8%	20.15	20.15	15.55	20,714
Jul 2017	19.70	+9.7%	17.40	25.50	16.00	2,04,212
Jun 2017	17.95	−4.3%	20.00	20.20	16.20	61,506
May 2017	18.75	−15.7%	20.65	22.90	16.80	1,47,160
Apr 2017	22.25	+26.4%	18.25	24.00	17.25	3,22,594
Mar 2017	17.60	0.0%	17.60	17.60	17.60	95,547
Feb 2017	17.60	+23.2%	14.99	17.60	13.36	2,97,155
Jan 2017	14.29	+29.9%	11.40	14.30	10.45	1,22,229
Dec 2016	11.00	−8.3%	11.40	13.07	10.93	70,887
Nov 2016	12.00	+14.3%	11.00	13.09	10.67	6,463
Oct 2016	10.50	+18.0%	9.33	10.50	8.41	25,727
Sep 2016	8.90	+10.6%	8.00	8.90	7.02	65,239
Aug 2016	8.05	−16.8%	9.19	9.19	7.51	49,995
Jul 2016	9.67	+18.8%	8.15	10.70	8.15	13,517
Jun 2016	8.14	−11.0%	9.00	9.33	8.04	23,710
May 2016	9.15	−9.4%	9.60	10.53	8.95	6,402
Apr 2016	10.10	−2.4%	9.84	12.40	9.84	2,787
Mar 2016	10.35	+25.8%	8.60	10.35	8.41	1,27,374
Feb 2016	8.23	−31.4%	11.40	13.23	8.23	5,771
Jan 2016	12.00	−1.6%	12.00	12.95	10.39	31,419
Dec 2015	12.20	+23.9%	10.20	12.35	9.35	37,785
Nov 2015	9.85	+8.2%	9.00	9.85	7.75	10,386
Oct 2015	9.10	+17.9%	7.34	10.03	7.33	30,295
Sep 2015	7.72	−32.3%	10.84	10.84	7.72	9,878
Aug 2015	11.41	+27.9%	9.36	12.60	9.36	16,675
Jul 2015	8.92	+18.6%	7.89	9.13	7.53	18,963
Jun 2015	7.52	−18.8%	8.80	9.94	7.25	28,104
May 2015	9.26	−30.4%	12.64	12.64	8.00	60,001
Apr 2015	13.30	+31.3%	9.70	14.23	9.70	15,385
Mar 2015	10.13	−18.0%	11.74	12.24	10.13	36,191
Feb 2015	12.35	−35.4%	19.00	20.05	12.30	92,846
Jan 2015	19.12	+57.4%	12.50	19.12	12.07	2,18,937
Dec 2014	12.15	−6.9%	13.31	16.32	11.78	1,35,150
Nov 2014	13.05	−4.5%	13.93	15.91	12.80	2,38,575
Oct 2014	13.66	+41.7%	9.83	13.66	9.83	97,324
Sep 2014	9.64	+81.9%	5.53	9.64	4.54	67,730
Aug 2014	5.30	−3.8%	5.25	6.02	4.96	9,769
Jul 2014	5.51	−9.4%	6.35	6.35	4.90	45,023
Jun 2014	6.08	+35.1%	4.70	6.40	4.28	94,346
May 2014	4.50	+12.5%	4.05	4.57	3.95	13,843
Apr 2014	4.00	+33.3%	3.00	4.00	3.00	16,622
Mar 2014	3.00	−35.1%	4.53	4.53	3.00	50,083
Feb 2014	4.62	−19.7%	5.67	5.70	4.62	5,910
Jan 2014	5.75	+2.9%	5.60	5.91	5.59	11,477
Dec 2013	5.59	+54.8%	3.79	5.82	3.79	20,912
Nov 2013	3.61	+12.8%	3.10	3.61	2.82	39,603
Oct 2013	3.20	−9.6%	3.42	3.42	3.15	3,084
Sep 2013	3.54	+26.4%	2.94	3.90	2.94	1,665
Aug 2013	2.80	−14.6%	3.15	3.16	2.80	1,25,736
Jul 2013	3.28	−0.3%	3.13	3.28	2.98	2,551
Jun 2013	3.29	−6.0%	3.35	3.46	3.15	2,650
May 2013	3.50	−3.3%	3.50	3.67	3.33	24,275
Apr 2013	3.62	−4.7%	3.65	4.00	3.62	8,05,301
Mar 2013	3.80	−15.6%	4.95	4.95	3.80	9,848
Feb 2013	4.50	+1.6%	4.14	5.15	4.00	29,544
Jan 2013	4.43	−9.4%	4.89	5.69	4.13	47,615
Dec 2012	4.89	−6.0%	5.00	5.74	4.50	55,052
Nov 2012	5.20	+4.0%	5.49	6.00	4.79	16,190
Oct 2012	5.00	−18.0%	6.10	7.64	5.00	9,24,250
Sep 2012	6.10	−13.8%	6.75	7.45	5.75	10,883
Aug 2012	7.08	−2.6%	7.12	7.65	6.56	19,883
Jul 2012	7.27	−10.6%	7.41	9.50	6.75	46,299
Jun 2012	8.13	+2.9%	7.71	9.50	7.10	27,499
May 2012	7.90	−9.7%	9.15	9.35	7.46	11,537
Apr 2012	8.75	+10.1%	8.74	10.50	8.74	54,883
Mar 2012	7.95	−17.5%	9.65	10.25	7.75	21,339
Feb 2012	9.64	−19.3%	11.36	12.40	8.75	57,205
Jan 2012	11.94	+6.8%	10.63	14.49	9.83	22,185
Dec 2011	11.18	−21.2%	13.48	15.09	11.17	13,862
Nov 2011	14.18	+5.0%	13.00	15.45	12.33	16,007
Oct 2011	13.50	+26.8%	10.21	13.85	10.05	69,885
Sep 2011	10.65	−11.3%	12.00	12.50	10.15	16,119
Aug 2011	12.00	0.0%	12.30	12.50	10.90	25,231
Jul 2011	12.00	−19.2%	14.40	16.52	11.50	44,480
Jun 2011	14.85	−11.3%	17.00	17.75	13.45	32,075
May 2011	16.75	−4.3%	18.85	18.95	15.50	44,016
Apr 2011	17.50	−3.0%	18.20	20.00	17.10	31,325
Mar 2011	18.05	−8.4%	18.70	20.55	16.15	1,05,161
Feb 2011	19.70	+15.5%	18.50	21.45	16.55	60,622
Jan 2011	17.05	−15.0%	20.30	20.95	16.50	49,579
Dec 2010	20.05	−3.4%	23.70	24.30	19.25	72,139
Nov 2010	20.75	−5.7%	24.00	24.80	20.00	41,764
Oct 2010	22.00	−6.4%	24.00	25.85	22.00	60,733
Sep 2010	23.50	−3.5%	23.80	25.90	20.60	1,33,626
Aug 2010	24.35	+1.5%	24.00	26.80	23.10	91,355
Jul 2010	24.00	0.0%	24.00	25.95	23.15	1,98,547
Jun 2010	24.00	+3.4%	23.55	26.75	23.00	2,35,096
May 2010	23.20	−1.3%	24.45	26.75	22.10	1,63,473
Apr 2010	23.50	+24.7%	18.85	24.55	18.10	2,27,243
Mar 2010	18.85	−3.3%	20.00	24.40	18.00	2,17,982
Feb 2010	19.50	−10.8%	21.20	24.75	18.55	3,34,548
Jan 2010	21.85	+28.2%	17.10	26.60	16.30	7,04,715
Dec 2009	17.05	+12.2%	16.00	19.70	14.80	3,11,680
Nov 2009	15.20	+1.7%	15.00	18.00	14.02	2,88,868
Oct 2009	14.95	−14.6%	16.75	21.45	14.55	2,21,438
Sep 2009	17.50	−7.9%	18.05	19.90	16.65	1,07,983
Aug 2009	19.00	+15.2%	16.00	22.00	15.05	1,35,549
Jul 2009	16.50	−5.7%	17.80	20.00	15.10	1,68,383
Jun 2009	17.50	+8.9%	15.60	22.00	15.00	2,15,177
May 2009	16.07	+31.1%	11.35	17.60	10.45	59,255
Apr 2009	12.26	+4.9%	11.50	13.50	10.00	55,642
Mar 2009	11.69	+19.9%	9.30	12.27	8.26	1,24,877
Feb 2009	9.75	+0.9%	9.32	10.13	8.62	45,812
Jan 2009	9.66	+1.7%	9.21	14.80	8.37	1,62,130
Dec 2008	9.50	+5.0%	9.74	10.90	8.55	85,604
Nov 2008	9.05	−11.0%	10.17	11.00	7.46	2,27,170
Oct 2008	10.17	−16.0%	11.70	15.30	9.00	1,37,781
Sep 2008	12.10	−10.4%	14.00	14.80	10.50	60,417
Aug 2008	13.50	+12.1%	12.00	16.49	11.75	1,26,562
Jul 2008	12.04	−7.4%	11.77	13.88	9.55	36,837
Jun 2008	13.00	−7.0%	14.00	15.90	11.40	44,214
May 2008	13.98	−3.6%	14.00	15.75	11.60	60,203
Apr 2008	14.50	−3.3%	14.50	16.15	12.65	68,506
Mar 2008	15.00	−2.0%	15.85	15.85	11.70	1,31,928
Feb 2008	15.30	−2.5%	15.70	17.00	14.35	47,327
Jan 2008	15.70	−32.9%	24.55	24.55	15.30	4,30,624
Dec 2007	23.40	+42.2%	16.50	24.45	16.50	5,21,495
Nov 2007	16.45	+24.1%	14.00	23.89	12.50	16,91,122
Oct 2007	13.26	−10.1%	15.00	15.50	11.21	1,15,952
Sep 2007	14.75	−3.2%	15.10	16.80	14.30	1,77,844
Aug 2007	15.24	+1.6%	16.00	17.89	12.80	1,15,260
Jul 2007	15.00	+6.7%	14.15	19.10	14.00	1,69,282
Jun 2007	14.06	−6.0%	15.20	15.95	13.70	80,256
May 2007	14.95	+0.3%	15.00	16.59	13.10	99,989
Apr 2007	14.90	−0.7%	14.35	17.50	14.35	69,458
Mar 2007	15.00	−17.6%	17.65	19.00	13.35	1,93,914
Feb 2007	18.20	−29.9%	25.20	26.40	17.25	2,46,525
Jan 2007	25.95	–	20.80	32.80	18.60	11,35,594

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	22.38	22.38	21.20	21.20	21.89	1,420
27 Oct 2026	23.40	23.40	22.23	22.27	22.41	907
26 Oct 2026	24.61	25.84	23.39	23.40	25.21	1,763
23 Oct 2026	25.91	27.19	24.61	24.61	25.80	5,894
22 Oct 2026	25.90	25.90	25.90	25.90	25.90	2,928
21 Oct 2026	23.61	24.67	23.61	24.67	23.85	2,494
19 Oct 2026	23.52	25.20	23.50	23.50	25.19	2,165
16 Oct 2026	25.84	25.84	23.38	24.00	23.70	16,910
15 Oct 2026	27.18	27.19	24.61	24.61	26.82	4,228
14 Oct 2026	24.82	26.06	24.82	25.90	26.00	2,447
13 Oct 2026	26.64	27.42	24.82	24.82	25.55	10,639
12 Oct 2026	26.15	26.15	26.00	26.12	26.14	4,960
9 Oct 2026	24.32	24.91	23.84	24.91	24.86	5,367
8 Oct 2026	22.90	23.73	22.90	23.73	23.68	4,945
7 Oct 2026	22.60	22.60	22.60	22.60	22.60	7,398
6 Oct 2026	21.50	21.53	21.50	21.53	21.53	3,625
5 Oct 2026	19.93	20.51	19.45	20.51	20.14	1,839
1 Oct 2026	19.00	19.54	18.25	19.54	19.42	15,926
30 Sep 2026	17.75	18.61	17.75	18.61	18.59	3,268
29 Sep 2026	17.50	17.74	16.31	17.73	17.73	8,076
28 Sep 2026	17.68	17.76	16.85	16.90	17.01	163
25 Sep 2026	17.60	17.60	17.60	17.60	17.60	161

Prices in ₹ per share as traded, not adjusted.